Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genie Energy Ltd Cl B (NY: GNE )

15.52 +0.07 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 4.444 4.482 4.376 4.467 67,085 +0.02(+0.51%)
Sep 29, 2016 4.603 4.649 4.429 4.444 51,944 -0.19(-4.08%)
Sep 28, 2016 4.580 4.649 4.543 4.633 24,335 +0.05(+1.16%)
Sep 27, 2016 4.686 4.686 4.558 4.580 10,017 -0.05(-0.98%)
Sep 26, 2016 4.641 4.664 4.596 4.626 20,572 -0.02(-0.49%)
Sep 23, 2016 4.679 4.679 4.641 4.649 24,518 -0.02(-0.49%)
Sep 22, 2016 4.633 4.671 4.633 4.671 34,265 +0.05(+1.15%)
Sep 21, 2016 4.497 4.656 4.467 4.618 26,222 +0.11(+2.52%)
Sep 20, 2016 4.664 4.664 4.490 4.505 29,680 -0.14(-3.09%)
Sep 19, 2016 4.474 4.664 4.474 4.649 58,756 +0.17(+3.72%)
Sep 16, 2016 4.527 4.527 4.308 4.482 161,080 +0.05(+1.02%)
Sep 15, 2016 4.702 4.702 4.421 4.437 58,760 -0.18(-3.93%)
Sep 14, 2016 4.550 4.679 4.355 4.618 101,638 +0.19(+4.27%)
Sep 13, 2016 4.641 4.679 4.429 4.429 122,224 -0.26(-5.65%)
Sep 12, 2016 4.505 4.694 4.505 4.694 82,914 +0.14(+3.16%)
Sep 09, 2016 4.679 4.679 4.543 4.550 57,410 -0.17(-3.53%)
Sep 08, 2016 4.664 4.724 4.641 4.717 40,938 +0.05(+1.14%)
Sep 07, 2016 4.686 4.732 4.656 4.664 62,429 -0.07(-1.44%)
Sep 06, 2016 4.709 4.732 4.611 4.732 40,944 +0.02(+0.48%)
Sep 02, 2016 4.664 4.709 4.709 4.709 94,175 +0.06(+1.30%)
Sep 01, 2016 4.830 4.868 4.633 4.649 69,632 -0.18(-3.76%)
Aug 31, 2016 4.808 4.838 4.724 4.830 33,184 +0.04(+0.79%)
Aug 30, 2016 4.762 4.838 4.732 4.792 76,549 +0.07(+1.44%)
Aug 29, 2016 4.686 4.732 4.637 4.724 18,306 +0.06(+1.30%)
Aug 26, 2016 4.853 4.921 4.588 4.664 65,256 -0.04(-0.81%)
Aug 25, 2016 4.611 4.739 4.611 4.702 38,032 +0.10(+2.14%)
Aug 24, 2016 4.694 4.845 4.588 4.603 78,360 +0.02(+0.50%)
Aug 23, 2016 4.921 5.118 4.558 4.580 161,952 -0.34(-6.92%)
Aug 22, 2016 5.065 5.103 4.853 4.921 46,780 -0.18(-3.56%)
Aug 19, 2016 5.133 5.171 5.042 5.103 23,849 -0.05(-0.88%)
Aug 18, 2016 5.163 5.216 5.088 5.148 60,811 +0.04(+0.74%)
Aug 17, 2016 5.126 5.175 5.057 5.110 54,295 -0.02(-0.30%)
Aug 16, 2016 5.163 5.163 5.065 5.126 28,589 -0.09(-1.74%)
Aug 15, 2016 4.936 5.224 4.936 5.216 62,285 +0.32(+6.49%)
Aug 12, 2016 4.898 5.078 4.846 4.898 88,423 +0.03(+0.62%)
Aug 11, 2016 4.966 5.130 4.868 4.868 92,709 -0.06(-1.22%)
Aug 10, 2016 5.270 5.288 4.891 4.928 62,147 -0.35(-6.68%)
Aug 09, 2016 5.386 5.435 5.243 5.281 41,327 -0.10(-1.81%)
Aug 08, 2016 5.018 5.617 4.943 5.378 109,517 +0.35(+6.86%)
Aug 05, 2016 4.771 5.048 4.771 5.033 38,676 +0.23(+4.68%)
Aug 04, 2016 4.876 5.116 4.801 4.808 73,958 +0.10(+2.07%)
Aug 03, 2016 4.673 4.763 4.486 4.711 108,838 +0.05(+1.13%)
Aug 02, 2016 4.771 4.771 4.621 4.658 60,071 -0.09(-1.90%)
Aug 01, 2016 4.816 4.831 4.643 4.748 33,776 -0.07(-1.40%)
Jul 29, 2016 4.786 4.898 4.696 4.816 28,134 +0.02(+0.47%)
Jul 28, 2016 5.131 5.131 4.688 4.793 178,618 -0.31(-6.03%)
Jul 27, 2016 5.056 5.116 5.003 5.101 34,292 +0.08(+1.64%)
Jul 26, 2016 5.288 5.288 4.966 5.018 80,787 -0.29(-5.51%)
Jul 25, 2016 5.011 5.356 4.996 5.311 109,589 +0.24(+4.73%)
Jul 22, 2016 5.086 5.116 4.943 5.071 55,483 +0.00(+0.00%)
Jul 21, 2016 5.288 5.303 5.056 5.071 109,557 -0.24(-4.52%)
Jul 20, 2016 5.228 5.341 5.116 5.311 26,836 +0.05(+1.00%)
Jul 19, 2016 5.243 5.318 5.168 5.258 76,235 +0.01(+0.14%)
Jul 18, 2016 5.356 5.356 5.213 5.251 53,092 -0.09(-1.69%)
Jul 15, 2016 5.356 5.371 5.191 5.341 103,650 +0.05(+0.85%)
Jul 14, 2016 5.180 5.353 5.153 5.296 52,535 +0.14(+2.77%)
Jul 13, 2016 5.138 5.183 5.033 5.153 51,921 +0.10(+1.93%)
Jul 12, 2016 4.842 5.183 4.823 5.056 71,177 +0.22(+4.50%)
Jul 11, 2016 4.838 4.891 4.667 4.838 97,255 +0.02(+0.47%)
Jul 08, 2016 4.621 4.823 4.673 4.816 56,652 +0.14(+3.05%)
Jul 07, 2016 4.898 4.921 4.636 4.673 69,123 -0.20(-4.15%)
Jul 06, 2016 4.778 4.891 4.778 4.876 101,882 +0.00(+0.00%)
Jul 05, 2016 5.063 5.063 4.838 4.876 91,528 -0.20(-3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.